Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 38.90 | 38.95 | 38.49 | 38.51 | 1,915,943 | -0.35(-0.89%) |
Dec 29, 2011 | 38.61 | 38.90 | 38.61 | 38.85 | 1,485,030 | +0.25(+0.64%) |
Dec 28, 2011 | 38.80 | 38.83 | 38.58 | 38.61 | 1,390,267 | -0.19(-0.50%) |
Dec 27, 2011 | 38.48 | 38.83 | 38.39 | 38.80 | 1,353,045 | +0.32(+0.84%) |
Dec 23, 2011 | 38.36 | 38.61 | 38.30 | 38.48 | 1,788,997 | +0.15(+0.39%) |
Dec 21, 2011 | 37.74 | 38.41 | 37.73 | 38.33 | 3,929,457 | +0.58(+1.55%) |
Dec 20, 2011 | 37.20 | 37.79 | 36.94 | 37.74 | 3,424,291 | +0.74(+2.01%) |
Dec 19, 2011 | 37.13 | 37.30 | 36.86 | 37.00 | 2,588,870 | -0.11(-0.30%) |
Dec 16, 2011 | 37.18 | 37.34 | 36.90 | 37.11 | 4,599,367 | +0.01(+0.02%) |
Dec 15, 2011 | 36.80 | 37.20 | 36.74 | 37.10 | 3,782,488 | +0.60(+1.65%) |
Dec 14, 2011 | 36.78 | 36.85 | 36.47 | 36.50 | 2,193,245 | -0.21(-0.57%) |
Dec 13, 2011 | 36.56 | 37.02 | 36.50 | 36.71 | 2,525,544 | +0.20(+0.54%) |
Dec 12, 2011 | 36.74 | 36.78 | 36.28 | 36.51 | 2,328,952 | -0.26(-0.71%) |
Dec 09, 2011 | 36.42 | 36.81 | 36.42 | 36.78 | 2,706,016 | +0.54(+1.49%) |
Dec 08, 2011 | 36.46 | 36.60 | 36.17 | 36.24 | 2,890,686 | -0.21(-0.58%) |
Dec 07, 2011 | 36.61 | 36.68 | 36.37 | 36.45 | 2,850,387 | -0.19(-0.51%) |
Dec 06, 2011 | 36.65 | 36.78 | 36.53 | 36.63 | 2,380,431 | +0.07(+0.19%) |
Dec 05, 2011 | 36.72 | 36.91 | 36.42 | 36.56 | 2,325,445 | +0.18(+0.49%) |
Dec 02, 2011 | 37.07 | 37.12 | 36.35 | 36.38 | 3,178,944 | -0.56(-1.51%) |
Dec 01, 2011 | 36.82 | 37.12 | 36.70 | 36.94 | 2,308,175 | +0.06(+0.15%) |
Nov 30, 2011 | 36.47 | 36.92 | 36.45 | 36.89 | 3,552,772 | +0.90(+2.50%) |
Nov 29, 2011 | 35.66 | 36.07 | 35.63 | 35.99 | 2,272,678 | +0.46(+1.29%) |
Nov 28, 2011 | 35.93 | 36.12 | 35.38 | 35.53 | 3,023,217 | +0.04(+0.12%) |
Nov 25, 2011 | 35.09 | 35.62 | 35.07 | 35.48 | 1,708,188 | +0.44(+1.26%) |
Nov 23, 2011 | 35.14 | 35.29 | 34.81 | 35.04 | 2,981,969 | -0.28(-0.79%) |
Nov 22, 2011 | 35.72 | 35.79 | 35.13 | 35.32 | 2,248,952 | -0.37(-1.03%) |
Nov 21, 2011 | 35.88 | 35.92 | 35.38 | 35.69 | 2,228,094 | -0.40(-1.12%) |
Nov 18, 2011 | 36.02 | 36.22 | 35.97 | 36.09 | 2,101,312 | +0.21(+0.59%) |
Nov 17, 2011 | 35.97 | 36.21 | 35.59 | 35.88 | 2,733,832 | -0.11(-0.29%) |
Nov 16, 2011 | 36.19 | 36.40 | 35.92 | 35.99 | 3,287,729 | -0.48(-1.33%) |
Nov 15, 2011 | 36.16 | 36.56 | 36.10 | 36.47 | 2,366,439 | +0.24(+0.65%) |
Nov 14, 2011 | 36.51 | 36.70 | 36.12 | 36.24 | 2,245,042 | -0.42(-1.14%) |
Nov 11, 2011 | 36.45 | 36.71 | 36.43 | 36.65 | 2,820,933 | +0.47(+1.29%) |
Nov 10, 2011 | 36.04 | 36.25 | 35.81 | 36.18 | 2,701,200 | +0.41(+1.13%) |
Nov 09, 2011 | 36.14 | 36.46 | 35.70 | 35.78 | 4,437,586 | -0.69(-1.90%) |
Nov 08, 2011 | 36.36 | 36.49 | 36.07 | 36.47 | 2,736,337 | +0.17(+0.47%) |
Nov 07, 2011 | 36.12 | 36.31 | 35.87 | 36.30 | 2,104,220 | +0.31(+0.87%) |
Nov 04, 2011 | 35.24 | 36.10 | 35.22 | 35.99 | 2,200,384 | -0.12(-0.32%) |
Nov 03, 2011 | 35.88 | 36.20 | 35.72 | 36.10 | 2,995,312 | +0.45(+1.26%) |
Nov 02, 2011 | 35.52 | 35.96 | 35.51 | 35.66 | 2,800,973 | +0.60(+1.70%) |
Nov 01, 2011 | 35.12 | 35.44 | 34.84 | 35.06 | 4,880,666 | -0.50(-1.42%) |
Oct 31, 2011 | 35.63 | 35.95 | 35.55 | 35.56 | 3,388,056 | -0.10(-0.29%) |
Oct 28, 2011 | 36.21 | 36.27 | 35.47 | 35.67 | 5,998,668 | -0.92(-2.50%) |
Oct 27, 2011 | 36.63 | 36.80 | 36.35 | 36.58 | 3,838,256 | +0.44(+1.21%) |
Oct 26, 2011 | 36.20 | 36.27 | 35.99 | 36.15 | 3,442,616 | +0.39(+1.10%) |
Oct 25, 2011 | 36.44 | 36.51 | 35.72 | 35.75 | 4,013,643 | -0.66(-1.81%) |
Oct 24, 2011 | 36.56 | 36.77 | 36.32 | 36.41 | 3,128,409 | -0.31(-0.85%) |
Oct 21, 2011 | 36.25 | 36.73 | 36.16 | 36.72 | 3,759,517 | +0.78(+2.17%) |
Oct 20, 2011 | 35.71 | 36.00 | 35.58 | 35.94 | 3,784,217 | +0.35(+0.98%) |
Oct 19, 2011 | 35.64 | 36.17 | 35.50 | 35.59 | 3,449,897 | -0.06(-0.17%) |
Oct 18, 2011 | 35.53 | 35.86 | 35.29 | 35.66 | 3,146,688 | +0.03(+0.09%) |
Oct 17, 2011 | 35.37 | 35.72 | 35.32 | 35.62 | 3,364,223 | +0.26(+0.73%) |
Oct 14, 2011 | 34.98 | 35.40 | 34.91 | 35.37 | 2,973,906 | +0.55(+1.57%) |
Oct 13, 2011 | 34.72 | 34.94 | 34.49 | 34.82 | 1,932,460 | +0.04(+0.11%) |
Oct 12, 2011 | 34.92 | 34.95 | 34.64 | 34.78 | 2,613,393 | -0.10(-0.28%) |
Oct 11, 2011 | 35.11 | 35.13 | 34.67 | 34.88 | 2,358,312 | -0.28(-0.80%) |
Oct 10, 2011 | 34.71 | 35.16 | 34.67 | 35.16 | 2,832,014 | +0.68(+1.98%) |
Oct 07, 2011 | 34.65 | 34.89 | 34.37 | 34.48 | 3,145,562 | -0.03(-0.09%) |
Oct 06, 2011 | 34.24 | 34.51 | 34.19 | 34.51 | 3,366,069 | +0.62(+1.83%) |
Oct 05, 2011 | 34.68 | 34.76 | 33.63 | 33.89 | 7,818,093 | -0.79(-2.29%) |
Oct 04, 2011 | 34.33 | 34.70 | 33.81 | 34.68 | 6,167,761 | -0.02(-0.07%) |